Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7928 | 7966 | 7893 | 7914 | 37,228,600 | +40.21(+0.51%) |
Apr 29, 2013 | 7834 | 7874 | 7823 | 7874 | 27,734,000 | +58.74(+0.75%) |
Apr 28, 2013 | 7836 | 7840 | 7768 | 7815 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 7836 | 7840 | 7768 | 7815 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 7836 | 7840 | 7768 | 7815 | 34,180,000 | -18.10(-0.23%) |
Apr 25, 2013 | 7767 | 7838 | 7742 | 7833 | 31,032,800 | +73.83(+0.95%) |
Apr 24, 2013 | 7657 | 7767 | 7656 | 7759 | 38,930,400 | +100.82(+1.32%) |
Apr 23, 2013 | 7477 | 7664 | 7442 | 7658 | 39,356,500 | +180.10(+2.41%) |
Apr 22, 2013 | 7516 | 7538 | 7438 | 7478 | 28,068,100 | +18.15(+0.24%) |
Apr 19, 2013 | 7490 | 7531 | 7418 | 7460 | 44,887,000 | -13.77(-0.18%) |
Apr 18, 2013 | 7520 | 7557 | 7437 | 7474 | 36,436,500 | -29.30(-0.39%) |
Apr 17, 2013 | 7720 | 7722 | 7473 | 7503 | 42,609,100 | -179.55(-2.34%) |
Apr 16, 2013 | 7681 | 7740 | 7639 | 7683 | 31,666,500 | -30.05(-0.39%) |
Apr 15, 2013 | 7741 | 7773 | 7652 | 7713 | 28,441,400 | -32.14(-0.41%) |
Apr 14, 2013 | 7832 | 7839 | 7726 | 7745 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 7832 | 7839 | 7726 | 7745 | 30,660,100 | -126.86(-1.61%) |
Apr 11, 2013 | 7799 | 7885 | 7787 | 7872 | 29,329,700 | +61.00(+0.78%) |
Apr 10, 2013 | 7664 | 7822 | 7660 | 7811 | 37,203,900 | +173.12(+2.27%) |
Apr 09, 2013 | 7704 | 7723 | 7608 | 7638 | 30,206,300 | -25.13(-0.33%) |
Apr 08, 2013 | 7669 | 7698 | 7646 | 7663 | 23,183,400 | +3.89(+0.05%) |
Apr 06, 2013 | 7821 | 7825 | 7632 | 7659 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 7821 | 7825 | 7632 | 7659 | 37,990,600 | -158.64(-2.03%) |
Apr 04, 2013 | 7903 | 7928 | 7804 | 7817 | 31,696,200 | -57.36(-0.73%) |
Apr 03, 2013 | 7927 | 7953 | 7870 | 7875 | 25,890,600 | -69.12(-0.87%) |
Apr 02, 2013 | 7806 | 7949 | 7806 | 7944 | 28,501,500 | +148.56(+1.91%) |
Apr 01, 2013 | 7795 | 7795 | 7795 | 7795 | 0 | +0.00(+0.00%) |
Mar 29, 2013 | 7791 | 7843 | 7778 | 7795 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 7791 | 7843 | 7778 | 7795 | 28,716,200 | +6.22(+0.08%) |
Mar 27, 2013 | 7906 | 7917 | 7750 | 7789 | 32,340,200 | -90.58(-1.15%) |
Mar 26, 2013 | 7889 | 7913 | 7859 | 7880 | 26,027,300 | +8.77(+0.11%) |
Mar 25, 2013 | 7988 | 8031 | 7848 | 7871 | 33,109,100 | -40.45(-0.51%) |
Mar 24, 2013 | 7918 | 7954 | 7876 | 7911 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 7918 | 7954 | 7876 | 7911 | 29,941,000 | -21.16(-0.27%) |
Mar 21, 2013 | 7990 | 7999 | 7888 | 7933 | 40,179,600 | -69.46(-0.87%) |
Mar 20, 2013 | 7996 | 8030 | 7972 | 8002 | 29,283,700 | +54.18(+0.68%) |
Mar 19, 2013 | 7981 | 8001 | 7919 | 7948 | 32,832,900 | -62.91(-0.79%) |
Mar 18, 2013 | 7924 | 8021 | 7902 | 8011 | 30,118,900 | -32.15(-0.40%) |
Mar 15, 2013 | 8074 | 8074 | 7997 | 8043 | 73,586,304 | -15.52(-0.19%) |
Mar 14, 2013 | 8013 | 8060 | 8011 | 8058 | 35,605,000 | +87.46(+1.10%) |
Mar 13, 2013 | 7965 | 7979 | 7942 | 7971 | 26,484,000 | +4.79(+0.06%) |
Mar 12, 2013 | 7971 | 8000 | 7934 | 7966 | 24,719,200 | -18.17(-0.23%) |
Mar 11, 2013 | 7967 | 7989 | 7955 | 7984 | 20,939,200 | -2.18(-0.03%) |
Mar 10, 2013 | 7971 | 8015 | 7962 | 7986 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 7971 | 8015 | 7962 | 7986 | 32,136,300 | +46.70(+0.59%) |
Mar 08, 2013 | 7934 | 7956 | 7912 | 7940 | 29,303,300 | +20.44(+0.26%) |
Mar 07, 2013 | 7907 | 7978 | 7898 | 7919 | 32,329,800 | +49.02(+0.62%) |
Mar 06, 2013 | 7780 | 7884 | 7772 | 7870 | 37,153,700 | +178.63(+2.32%) |
Mar 05, 2013 | 7655 | 7709 | 7637 | 7692 | 21,488,000 | +0.00(+0.00%) |
Mar 04, 2013 | 7655 | 7709 | 7637 | 7692 | 0 | -16.48(-0.21%) |
Mar 03, 2013 | 7735 | 7768 | 7628 | 7708 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 7735 | 7768 | 7628 | 7708 | 30,626,000 | -33.54(-0.43%) |
Mar 01, 2013 | 7712 | 7753 | 7692 | 7742 | 30,571,400 | +65.87(+0.86%) |
Feb 28, 2013 | 7642 | 7679 | 7566 | 7676 | 27,156,000 | +78.72(+1.04%) |
Feb 27, 2013 | 7682 | 7684 | 7589 | 7597 | 38,841,300 | -176.08(-2.27%) |
Feb 26, 2013 | 7732 | 7861 | 7726 | 7773 | 42,329,700 | +111.28(+1.45%) |
Feb 24, 2013 | 7620 | 7681 | 7607 | 7662 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 7620 | 7681 | 7607 | 7662 | 32,936,400 | +78.34(+1.03%) |
Feb 22, 2013 | 7682 | 7688 | 7562 | 7584 | 33,491,400 | -145.33(-1.88%) |
Feb 21, 2013 | 7747 | 7785 | 7709 | 7729 | 26,456,500 | -23.55(-0.30%) |
Feb 20, 2013 | 7614 | 7763 | 7612 | 7752 | 29,184,200 | +123.72(+1.62%) |
Feb 19, 2013 | 7591 | 7630 | 7568 | 7629 | 18,147,200 | +0.00(+0.00%) |
Feb 18, 2013 | 7591 | 7630 | 7568 | 7629 | 0 | +35.22(+0.46%) |
Feb 17, 2013 | 7636 | 7650 | 7589 | 7594 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 7636 | 7650 | 7589 | 7594 | 31,446,500 | -37.68(-0.49%) |
Feb 15, 2013 | 7698 | 7729 | 7607 | 7631 | 23,482,900 | -80.70(-1.05%) |
Feb 14, 2013 | 7678 | 7737 | 7650 | 7712 | 24,106,100 | +51.70(+0.67%) |
Feb 13, 2013 | 7619 | 7662 | 7594 | 7660 | 25,135,400 | +26.45(+0.35%) |
Feb 12, 2013 | 7628 | 7677 | 7598 | 7634 | 21,851,000 | +0.00(+0.00%) |
Feb 11, 2013 | 7628 | 7677 | 7598 | 7634 | 0 | -18.40(-0.24%) |
Feb 09, 2013 | 7608 | 7655 | 7577 | 7652 | 26,912,200 | +61.29(+0.81%) |
Feb 08, 2013 | 7581 | 7661 | 7565 | 7591 | 34,190,800 | +9.67(+0.13%) |
Feb 07, 2013 | 7666 | 7694 | 7537 | 7581 | 33,199,400 | -83.48(-1.09%) |
Feb 06, 2013 | 7644 | 7677 | 7622 | 7665 | 31,721,400 | +26.43(+0.35%) |
Feb 05, 2013 | 7823 | 7838 | 7638 | 7638 | 37,356,000 | +0.00(+0.00%) |
Feb 04, 2013 | 7823 | 7838 | 7638 | 7638 | 0 | -195.16(-2.49%) |
Feb 03, 2013 | 7793 | 7853 | 7785 | 7833 | 0 | +0.00(+0.00%) |
Feb 02, 2013 | 7793 | 7853 | 7785 | 7833 | 30,495,400 | +57.34(+0.74%) |